Skyworks Solutions, Inc. (NQ: SWKS)
98.29 USD  -1.84 (-1.84%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 99.57 100.59 98.03 98.29 3,860,729 -1.84(-1.84%)
Mar 30, 2015 100.09 101.10 99.11 100.13 4,714,285 +1.30(+1.32%)
Mar 27, 2015 93.59 99.53 93.55 98.83 9,735,671 +5.79(+6.22%)
Mar 26, 2015 91.97 93.47 88.25 93.04 13,847,259 -2.53(-2.65%)
Mar 25, 2015 101.24 101.46 94.04 95.57 10,498,338 -5.89(-5.81%)
Mar 24, 2015 101.94 102.71 100.36 101.46 3,644,192 -0.30(-0.29%)
Mar 23, 2015 102.25 102.77 101.68 101.76 3,598,935 -0.29(-0.28%)
Mar 20, 2015 100.14 102.20 99.75 102.05 4,122,700 +2.48(+2.49%)
Mar 19, 2015 97.45 99.78 97.25 99.57 4,131,513 +2.45(+2.52%)
Mar 18, 2015 96.83 97.70 95.35 97.12 3,710,779 -0.19(-0.20%)
Mar 17, 2015 96.51 97.45 95.14 97.31 3,403,495 +0.53(+0.55%)
Mar 16, 2015 93.23 96.86 93.23 96.78 4,697,154 +3.86(+4.15%)
Mar 13, 2015 92.59 93.48 92.14 92.92 3,659,191 +0.06(+0.06%)
Mar 12, 2015 92.26 93.16 91.68 92.86 3,996,326 +0.66(+0.72%)
Mar 11, 2015 92.13 93.35 91.83 92.20 40,722,789 +1.00(+1.10%)
Mar 10, 2015 92.76 92.99 90.14 91.20 5,343,813 -0.92(-0.99%)
Mar 09, 2015 90.95 92.43 90.65 92.11 2,616,966 +1.36(+1.50%)
Mar 06, 2015 89.82 90.75 3,406,889 -0.80(-0.87%)
Mar 05, 2015 90.55 91.84 90.28 91.55 3,004,389 +1.40(+1.55%)
Mar 04, 2015 90.20 88.74 90.15 2,871,679 +1.42(+1.59%)
Mar 03, 2015 88.72 88.74 4,560,322 -2.39(-2.62%)
Mar 02, 2015 88.24 91.21 88.12 91.13 3,455,075 +3.38(+3.85%)
Feb 27, 2015 88.94 89.38 87.32 87.75 2,193,527 -0.83(-0.94%)
Feb 26, 2015 88.45 89.69 87.32 88.58 3,979,936 +0.85(+0.97%)
Feb 25, 2015 88.25 88.93 87.28 87.73 3,104,195 -0.45(-0.51%)
Feb 24, 2015 86.00 88.27 84.90 88.18 3,795,347 +2.18(+2.53%)
Feb 23, 2015 84.89 86.09 84.15 86.00 3,418,425 +1.70(+2.02%)
Feb 20, 2015 82.81 84.40 82.81 84.30 2,346,006 +1.25(+1.50%)
Feb 19, 2015 82.47 83.33 82.19 83.06 1,745,300 +0.50(+0.61%)
Feb 18, 2015 82.87 82.97 81.91 82.56 1,650,394 -0.18(-0.22%)
Feb 17, 2015 81.68 82.98 81.45 82.74 1,866,990 +0.89(+1.09%)
Feb 13, 2015 81.85 81.85 81.85 0 -0.57(-0.69%)
Feb 12, 2015 83.08 83.25 81.46 82.42 2,250,150 +0.06(+0.07%)
Feb 11, 2015 82.06 82.73 81.20 82.36 2,444,225 +0.72(+0.88%)
Feb 10, 2015 80.12 81.76 78.86 81.64 3,230,150 +2.56(+3.24%)
Feb 09, 2015 80.63 80.87 77.20 79.08 5,475,997 -2.36(-2.90%)
Feb 06, 2015 81.38 83.04 80.69 81.44 2,928,754 +0.04(+0.05%)
Feb 05, 2015 82.60 82.60 80.52 81.40 3,302,974 -0.90(-1.09%)
Feb 04, 2015 81.43 82.85 81.38 82.30 2,419,893 +0.03(+0.04%)
Feb 03, 2015 81.89 82.90 80.72 82.27 2,789,845 +0.25(+0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here